ADBE - Adobe Inc.
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Strike:320.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602C00320000 | 2023-05-26 10:33AM EDT | 2023-06-02 | 90.00 | 114.15 | 116.45 | 0.00 | - | 1 | 18 | 308.20% |
| ADBE230609C00320000 | 2023-05-24 2:00PM EDT | 2023-06-09 | 47.72 | 114.50 | 116.25 | 0.00 | - | 1 | 7 | 102.64% |
| ADBE230616C00320000 | 2023-06-02 10:09AM EDT | 2023-06-16 | 112.96 | 115.65 | 116.50 | +11.19 | +11.00% | 2 | 562 | 69.53% |
| ADBE230623C00320000 | 2023-05-17 11:03AM EDT | 2023-06-23 | 39.15 | 115.25 | 118.15 | 0.00 | - | - | 1 | 69.56% |
| ADBE230630C00320000 | 2023-05-23 3:54PM EDT | 2023-06-30 | 55.55 | 115.70 | 118.10 | 0.00 | - | - | 0 | 62.89% |
| ADBE230721C00320000 | 2023-05-31 12:30PM EDT | 2023-07-21 | 99.72 | 117.75 | 119.20 | 0.00 | - | 1 | 67 | 57.87% |
| ADBE231020C00320000 | 2023-06-01 10:51AM EDT | 2023-10-20 | 113.27 | 125.25 | 127.90 | 0.00 | - | 2 | 11 | 51.85% |
| ADBE240119C00320000 | 2023-06-02 10:26AM EDT | 2024-01-19 | 131.08 | 133.95 | 135.30 | +4.18 | +3.29% | 4 | 260 | 50.36% |
| ADBE240621C00320000 | 2023-05-31 1:31PM EDT | 2024-06-21 | 134.30 | 146.55 | 148.60 | 0.00 | - | 5 | 19 | 50.80% |
| ADBE250117C00320000 | 2023-06-01 1:59PM EDT | 2025-01-17 | 154.87 | 158.95 | 162.25 | 0.00 | - | 28 | 60 | 49.51% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ADBE230602P00320000 | 2023-06-01 2:56PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 0 | 181.25% |
| ADBE230609P00320000 | 2023-06-02 10:44AM EDT | 2023-06-09 | 0.09 | 0.00 | 0.18 | -0.06 | -40.00% | 1 | 120 | 83.20% |
| ADBE230616P00320000 | 2023-06-02 11:23AM EDT | 2023-06-16 | 0.22 | 0.20 | 0.24 | -0.06 | -21.43% | 22 | 1,385 | 67.87% |
| ADBE230623P00320000 | 2023-06-02 10:50AM EDT | 2023-06-23 | 0.27 | 0.23 | 0.37 | -0.13 | -32.50% | 4 | 31 | 58.50% |
| ADBE230630P00320000 | 2023-06-01 1:41PM EDT | 2023-06-30 | 0.57 | 0.36 | 0.51 | 0.00 | - | 1 | 379 | 53.81% |
| ADBE230707P00320000 | 2023-05-30 3:32PM EDT | 2023-07-07 | 1.11 | 0.46 | 0.65 | 0.00 | - | 29 | 57 | 50.20% |
| ADBE230721P00320000 | 2023-06-02 9:37AM EDT | 2023-07-21 | 1.00 | 0.88 | 0.98 | -0.25 | -20.00% | 13 | 1,379 | 46.97% |
| ADBE231020P00320000 | 2023-06-02 10:59AM EDT | 2023-10-20 | 4.82 | 4.65 | 4.90 | -0.68 | -12.36% | 3 | 570 | 40.36% |
| ADBE231215P00320000 | 2023-05-30 10:05AM EDT | 2023-12-15 | 10.15 | 7.00 | 7.25 | 0.00 | - | 1 | 13 | 38.40% |
| ADBE240119P00320000 | 2023-06-01 3:33PM EDT | 2024-01-19 | 9.55 | 8.45 | 8.70 | 0.00 | - | 57 | 2,074 | 37.55% |
| ADBE240621P00320000 | 2023-05-31 12:18PM EDT | 2024-06-21 | 18.45 | 14.80 | 15.35 | 0.00 | - | 5 | 60 | 35.89% |
| ADBE250117P00320000 | 2023-06-02 11:32AM EDT | 2025-01-17 | 21.37 | 21.55 | 22.80 | -3.53 | -14.18% | 3 | 228 | 34.25% |
